PBR
2014/10/31～2015/03/31
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 5,120 | 5,250 | 5,110 | 5,210 | +2.76% | 52,100 | 411億5900万 | +0.77% | 18.88 | 1.1 |
| 03/30 | 5,200 | 5,210 | 5,020 | 5,070 | -1.74% | 33,000 | 400億5300万 | -1.78% | 18.38 | 1.07 |
| 03/27 | 5,080 | 5,270 | 5,070 | 5,160 | +0.19% | 47,600 | 407億6400万 | +0.02% | 18.7 | 1.09 |
| 03/26 | 5,190 | 5,200 | 5,130 | 5,150 | -1.15% | 49,600 | 406億8500万 | -0.08% | 18.67 | 1.08 |
| 03/25 | 5,270 | 5,270 | 5,200 | 5,210 | -0.76% | 23,700 | 411億5900万 | +1.18% | 18.88 | 1.1 |
| 03/24 | 5,250 | 5,250 | 5,180 | 5,250 | +0.19% | 19,300 | 414億7500万 | +2.08% | 19.03 | 1.1 |
| 03/23 | 5,290 | 5,290 | 5,230 | 5,240 | +0.58% | 21,000 | 413億9600万 | +2.18% | 18.99 | 1.1 |
| 03/20 | 5,110 | 5,230 | 5,100 | 5,210 | +2.16% | 51,700 | 411億5900万 | +1.96% | 18.88 | 1.1 |
| 03/19 | 5,120 | 5,170 | 5,080 | 5,100 | -0.2% | 20,100 | 402億9000万 | +0.18% | 18.48 | 1.07 |
| 03/18 | 5,140 | 5,160 | 5,100 | 5,110 | -0.58% | 23,700 | 403億6900万 | +0.59% | 18.52 | 1.07 |
| 03/17 | 5,160 | 5,190 | 5,120 | 5,140 | -0.39% | 21,100 | 406億600万 | +1.42% | 18.63 | 1.08 |
| 03/16 | 5,140 | 5,170 | 5,130 | 5,160 | +0.78% | 15,400 | 407億6400万 | +2.14% | 18.7 | 1.09 |
| 03/13 | 5,160 | 5,170 | 5,120 | 5,120 | -0.19% | 31,000 | 404億4800万 | +1.75% | 18.56 | 1.08 |
| 03/12 | 5,120 | 5,140 | 5,090 | 5,130 | +0.39% | 24,600 | 405億2700万 | +2.29% | 18.59 | 1.08 |
| 03/11 | 5,030 | 5,130 | 5,010 | 5,110 | +1.59% | 23,000 | 403億6900万 | +2.2% | 18.52 | 1.07 |
| 03/10 | 5,110 | 5,130 | 5,020 | 5,030 | -0.59% | 37,200 | 397億3700万 | +0.86% | 18.23 | 1.06 |
| 03/09 | 5,100 | 5,110 | 5,050 | 5,060 | -2.13% | 48,500 | 399億7400万 | +1.59% | 18.34 | 1.06 |
| 03/06 | 5,260 | 5,290 | 5,170 | 5,170 | -1.34% | 37,800 | 408億4300万 | +3.9% | 18.74 | 1.09 |
| 03/05 | 5,450 | 5,490 | 5,240 | 5,240 | -3.32% | 53,500 | 413億9600万 | +5.45% | 18.99 | 1.1 |
| 03/04 | 5,250 | 5,470 | 5,230 | 5,420 | +1.88% | 77,500 | 428億1800万 | +9.25% | 19.64 | 1.14 |
| 03/03 | 5,310 | 5,350 | 5,290 | 5,320 | +0.57% | 65,200 | 420億2800万 | +7.98% | 19.28 | 1.12 |
| 03/02 | 5,180 | 5,310 | 5,180 | 5,290 | +2.12% | 57,500 | 417億9100万 | +8.14% | 19.17 | 1.11 |
| 02/27 | 5,110 | 5,230 | 5,100 | 5,180 | +1.57% | 45,400 | 409億2200万 | +6.61% | 18.77 | 1.09 |
| 02/26 | 5,030 | 5,150 | 5,020 | 5,100 | +0.79% | 58,900 | 402億9000万 | +5.63% | 18.48 | 1.07 |
| 02/25 | 5,040 | 5,070 | 5,020 | 5,060 | +0.6% | 46,400 | 399億7400万 | +5.39% | 18.34 | 1.06 |
| 02/24 | 5,000 | 5,050 | 5,000 | 5,030 | +1% | 15,100 | 397億3700万 | +5.27% | 18.23 | 1.06 |
| 02/23 | 5,040 | 5,100 | 4,960 | 4,980 | -0.99% | 29,800 | 393億4200万 | +4.8% | 18.05 | 1.05 |
| 02/20 | 5,050 | 5,060 | 5,010 | 5,030 | 0% | 23,200 | 397億3700万 | +6.32% | 18.23 | 1.06 |
| 02/19 | 5,050 | 5,070 | 4,990 | 5,030 | -0.59% | 28,900 | 397億3700万 | +6.79% | 18.23 | 1.06 |
| 02/18 | 4,960 | 5,080 | 4,960 | 5,060 | +3.48% | 52,500 | 399億7400万 | +7.96% | 18.34 | 1.06 |
| 02/17 | 4,820 | 4,950 | 4,780 | 4,890 | +2.3% | 35,300 | 386億3100万 | +4.82% | 17.72 | 1.03 |
| 02/16 | 4,760 | 4,850 | 4,760 | 4,780 | +0.84% | 23,100 | 377億6200万 | +2.71% | 17.32 | 1.01 |
| 02/13 | 4,840 | 4,840 | 4,730 | 4,740 | -1.46% | 28,800 | 374億4600万 | +1.98% | 17.18 | 1 |
| 02/12 | 4,840 | 4,880 | 4,800 | 4,810 | 0% | 23,700 | 379億9900万 | +3.6% | 17.43 | 1.01 |
| 02/10 | 4,760 | 4,810 | 4,740 | 4,810 | +1.48% | 26,500 | 379億9900万 | +3.64% | 17.43 | 1.01 |
| 02/09 | 4,730 | 4,800 | 4,710 | 4,740 | +1.5% | 41,400 | 374億4600万 | +1.96% | 17.18 | 1 |
| 02/06 | 4,720 | 4,730 | 4,650 | 4,670 | -0.64% | 21,500 | 368億9300万 | +0.34% | 16.93 | 0.98 |
| 02/05 | 4,730 | 4,790 | 4,690 | 4,700 | -1.26% | 22,400 | 371億3000万 | +0.86% | 17.03 | 0.99 |
| 02/04 | 4,810 | 4,890 | 4,730 | 4,760 | -0.42% | 34,800 | 376億400万 | +2.04% | 17.25 | 1 |
| 02/03 | 4,900 | 4,960 | 4,760 | 4,780 | -1.85% | 42,500 | 377億6200万 | +2.49% | 17.32 | 1.01 |
| 02/02 | 4,890 | 4,900 | 4,810 | 4,870 | -1.22% | 61,900 | 384億7300万 | +4.39% | 17.65 | 1.02 |
| 01/30 | 5,000 | 5,030 | 4,910 | 4,930 | -1.6% | 43,300 | 389億4700万 | +5.77% | 17.87 | 1.04 |
| 01/29 | 5,040 | 5,150 | 4,980 | 5,010 | -0.6% | 82,900 | 395億7900万 | +7.58% | 18.16 | 1.05 |
| 01/28 | 5,000 | 5,200 | 4,890 | 5,040 | +10.53% | 270,300 | 398億1600万 | +8.48% | 18.27 | 1.06 |
| 01/27 | 4,510 | 4,570 | 4,480 | 4,560 | +2.24% | 18,200 | 360億2400万 | -1.47% | 16.53 | 0.96 |
| 01/26 | 4,440 | 4,480 | 4,440 | 4,460 | 0% | 7,200 | 352億3400万 | -3.65% | 16.16 | 0.94 |
| 01/23 | 4,480 | 4,480 | 4,440 | 4,460 | +1.13% | 9,600 | 352億3400万 | -3.88% | 16.16 | 0.94 |
| 01/22 | 4,450 | 4,450 | 4,370 | 4,410 | 0% | 9,900 | 348億3900万 | -5.28% | 15.98 | 0.93 |
| 01/21 | 4,520 | 4,520 | 4,400 | 4,410 | -1.56% | 12,000 | 348億3900万 | -5.69% | 15.98 | 0.93 |
| 01/20 | 4,450 | 4,520 | 4,440 | 4,480 | +2.05% | 14,500 | 353億9200万 | -4.6% | 16.24 | 0.94 |
| 01/19 | 4,470 | 4,490 | 4,370 | 4,390 | -1.35% | 16,400 | 346億8100万 | -6.99% | 15.91 | 0.92 |
| 01/16 | 4,450 | 4,450 | 4,340 | 4,450 | -1.55% | 19,800 | 351億5500万 | -6.41% | 16.13 | 0.94 |
| 01/15 | 4,490 | 4,540 | 4,450 | 4,520 | +1.8% | 11,900 | 357億800万 | -5.6% | 16.38 | 0.95 |
| 01/14 | 4,520 | 4,550 | 4,440 | 4,440 | -1.55% | 15,300 | 350億7600万 | -7.88% | 16.09 | 0.93 |
| 01/13 | 4,590 | 4,590 | 4,450 | 4,510 | -2.17% | 20,300 | 356億2900万 | -7.05% | 16.35 | 0.95 |
| 01/09 | 4,650 | 4,720 | 4,580 | 4,610 | -0.43% | 31,800 | 364億1900万 | -5.44% | 16.71 | 0.97 |
| 01/08 | 4,700 | 4,710 | 4,620 | 4,630 | 0% | 24,700 | 365億7700万 | -5.36% | 16.78 | 0.97 |
| 01/07 | 4,730 | 4,760 | 4,630 | 4,630 | -2.53% | 31,500 | 365億7700万 | -5.51% | 16.78 | 0.97 |
| 01/06 | 4,920 | 4,930 | 4,750 | 4,750 | -5.38% | 30,200 | 375億2500万 | -3.12% | 17.22 | 1 |
| 01/05 | 4,900 | 5,060 | 4,860 | 5,020 | +3.29% | 29,100 | 396億5800万 | +2.34% | 18.19 | 1.06 |
| 2014 |
| 12/30 | 4,780 | 4,910 | 4,740 | 4,860 | +0.83% | 36,100 | 383億9400万 | -0.74% | 17.61 | 1.02 |
| 12/29 | 4,830 | 4,840 | 4,710 | 4,820 | -0.21% | 17,800 | 380億7800万 | -1.39% | 17.46 | 1.01 |
| 12/26 | 4,730 | 4,850 | 4,730 | 4,830 | +2.11% | 6,400 | 381億5700万 | -0.94% | 17.5 | 1.02 |
| 12/25 | 4,800 | 4,800 | 4,700 | 4,730 | -1.46% | 18,100 | 373億6700万 | -2.61% | 17.14 | 0.99 |
| 12/24 | 4,820 | 4,830 | 4,770 | 4,800 | +0.42% | 15,300 | 379億2000万 | -0.91% | 17.39 | 1.01 |
| 12/22 | 4,800 | 4,800 | 4,760 | 4,780 | -0.83% | 14,800 | 377億6200万 | -0.97% | 17.32 | 1.01 |
| 12/19 | 4,860 | 4,890 | 4,790 | 4,820 | +1.47% | 22,100 | 380億7800万 | +0.12% | 17.46 | 1.01 |
| 12/18 | 4,730 | 4,790 | 4,700 | 4,750 | +3.49% | 16,500 | 375億2500万 | -1% | 17.21 | 1 |
| 12/17 | 4,530 | 4,660 | 4,520 | 4,590 | +0.22% | 34,300 | 362億6100万 | -4.1% | 16.63 | 0.97 |
| 12/16 | 4,640 | 4,700 | 4,550 | 4,580 | -2.97% | 28,800 | 361億8200万 | -4.12% | 16.59 | 0.96 |
| 12/15 | 4,800 | 4,850 | 4,710 | 4,720 | -3.28% | 18,600 | 372億8800万 | -0.99% | 17.1 | 0.99 |
| 12/12 | 4,870 | 4,950 | 4,870 | 4,880 | -0.2% | 24,100 | 385億5200万 | +2.69% | 17.68 | 1.03 |
| 12/11 | 4,780 | 4,910 | 4,780 | 4,890 | -0.61% | 23,600 | 386億3100万 | +3.32% | 17.72 | 1.03 |
| 12/10 | 5,000 | 5,000 | 4,900 | 4,920 | -2.96% | 35,600 | 388億6800万 | +4.37% | 17.83 | 1.03 |
| 12/09 | 5,190 | 5,190 | 5,060 | 5,070 | -3.8% | 25,300 | 400億5300万 | +7.99% | 18.37 | 1.07 |
| 12/08 | 5,290 | 5,300 | 5,230 | 5,270 | -0.19% | 27,200 | 416億3300万 | +12.9% | 19.09 | 1.11 |
| 12/05 | 5,380 | 5,380 | 5,230 | 5,280 | -0.56% | 34,800 | 417億1200万 | +14.24% | 19.13 | 1.11 |
| 12/04 | 5,350 | 5,430 | 5,260 | 5,310 | +0.95% | 44,000 | 419億4900万 | +16.04% | 19.24 | 1.12 |
| 12/03 | 5,200 | 5,420 | 5,190 | 5,260 | +3.75% | 86,600 | 415億5400万 | +16.27% | 19.06 | 1.11 |
| 12/02 | 5,050 | 5,070 | 4,960 | 5,070 | +0.4% | 30,800 | 400億5300万 | +13.22% | 18.37 | 1.07 |
| 12/01 | 4,890 | 5,080 | 4,840 | 5,050 | +4.77% | 56,700 | 398億9500万 | +13.64% | 18.3 | 1.06 |
| 11/28 | 4,710 | 4,830 | 4,710 | 4,820 | +2.55% | 26,800 | 380億7800万 | +8.9% | 17.46 | 1.01 |
| 11/27 | 4,780 | 4,780 | 4,700 | 4,700 | -2.08% | 17,000 | 371億3000万 | +6.33% | 17.03 | 0.99 |
| 11/26 | 4,810 | 4,850 | 4,790 | 4,800 | 0% | 31,300 | 379億2000万 | +8.65% | 17.39 | 1.01 |
| 11/25 | 4,800 | 4,830 | 4,760 | 4,800 | +3% | 55,900 | 379億2000万 | +8.65% | 17.39 | 1.01 |
| 11/21 | 4,500 | 4,660 | 4,470 | 4,660 | +2.87% | 46,300 | 368億1400万 | +5.76% | 16.88 | 0.98 |
| 11/20 | 4,380 | 4,550 | 4,380 | 4,530 | +4.38% | 51,100 | 357億8700万 | +2.91% | 16.41 | 0.95 |
| 11/19 | 4,420 | 4,450 | 4,340 | 4,340 | -1.81% | 30,800 | 342億8600万 | -1.61% | 15.72 | 0.91 |
| 11/18 | 4,360 | 4,440 | 4,360 | 4,420 | +1.38% | 19,300 | 349億1800万 | 0% | 16.01 | 0.93 |
| 11/17 | 4,490 | 4,490 | 4,330 | 4,360 | -2.24% | 22,700 | 344億4400万 | -1.6% | 15.8 | 0.92 |
| 11/14 | 4,480 | 4,480 | 4,350 | 4,460 | +1.13% | 18,300 | 352億3400万 | +0.2% | 16.16 | 0.94 |
| 11/13 | 4,480 | 4,480 | 4,360 | 4,410 | -0.9% | 18,300 | 348億3900万 | -1.39% | 15.98 | 0.93 |
| 11/12 | 4,400 | 4,520 | 4,400 | 4,450 | +1.6% | 38,000 | 351億5500万 | -1.11% | 16.12 | 0.94 |
| 11/11 | 4,330 | 4,400 | 4,320 | 4,380 | +1.39% | 20,600 | 346億200万 | -3.33% | 15.87 | 0.92 |
| 11/10 | 4,350 | 4,360 | 4,280 | 4,320 | -0.92% | 22,600 | 341億2800万 | -5.18% | 15.65 | 0.91 |
| 11/07 | 4,400 | 4,450 | 4,360 | 4,360 | -0.91% | 19,500 | 344億4400万 | -4.8% | 15.8 | 0.92 |
| 11/06 | 4,370 | 4,500 | 4,370 | 4,400 | 0% | 41,000 | 347億6000万 | -4.51% | 15.94 | 0.93 |
| 11/05 | 4,490 | 4,500 | 4,350 | 4,400 | -1.35% | 43,400 | 347億6000万 | -5.29% | 15.94 | 0.93 |
| 11/04 | 4,660 | 4,660 | 4,440 | 4,460 | +1.83% | 53,000 | 352億3400万 | -4.88% | 16.16 | 0.94 |
| 10/31 | 4,220 | 4,400 | 4,220 | 4,380 | +5.8% | 78,700 | 346億200万 | -7.5% | 15.87 | 0.92 |
